Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-03-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $1.75 | $2.04 | 75,800 | — | — |
| 2025-12-30 | $1.75 | $2.04 | 61,100 | — | — |
| 2025-12-29 | $1.75 | $2.04 | 174,800 | — | — |
| 2025-12-26 | $1.71 | $1.99 | 58,200 | — | — |
| 2025-12-24 | $1.70 | $1.98 | 32,800 | — | — |
| 2025-12-23 | $1.70 | $1.98 | 96,900 | — | — |
| 2025-12-22 | $1.70 | $1.98 | 110,900 | — | — |
| 2025-12-19 | $1.70 | $1.98 | 691,100 | — | — |
| 2025-12-18 | $1.51 | $1.76 | 96,700 | — | — |
| 2025-12-17 | $1.47 | $1.71 | 90,100 | — | — |
| 2025-12-16 | $1.47 | $1.71 | 93,000 | — | — |
| 2025-12-15 | $1.55 | $1.80 | 245,900 | — | — |
| 2025-12-12 | $1.46 | $1.70 | 164,300 | — | — |
| 2025-12-11 | $1.57 | $1.83 | 159,900 | — | — |
| 2025-12-10 | $1.71 | $1.99 | 204,100 | — | — |
| 2025-12-09 | $1.86 | $2.16 | 163,100 | — | — |
| 2025-12-08 | $1.88 | $2.19 | 237,500 | — | — |
| 2025-12-05 | $1.80 | $2.09 | 195,500 | — | — |
| 2025-12-04 | $1.84 | $2.14 | 683,300 | — | — |
| 2025-12-03 | $1.58 | $1.84 | 290,300 | — | — |
| 2025-12-02 | $1.63 | $1.90 | 1,995,400 | — | — |
| 2025-12-01 | $1.38 | $1.61 | 986,200 | — | — |
| 2025-11-28 | $1.36 | $1.58 | 616,900 | — | — |
| 2025-11-26 | $1.34 | $1.56 | 329,100 | — | — |
| 2025-11-25 | $1.23 | $1.43 | 52,000 | — | — |
| 2025-11-24 | $1.21 | $1.41 | 31,400 | — | — |
| 2025-11-21 | $1.18 | $1.37 | 13,500 | — | — |
| 2025-11-20 | $1.18 | $1.37 | 24,800 | — | — |
| 2025-11-19 | $1.17 | $1.36 | 62,200 | — | — |
| 2025-11-18 | $1.19 | $1.38 | 27,800 | — | — |
| 2025-11-17 | $1.19 | $1.38 | 17,400 | — | — |
| 2025-11-14 | $1.20 | $1.40 | 18,400 | — | — |
| 2025-11-13 | $1.20 | $1.40 | 60,400 | — | — |
| 2025-11-12 | $1.20 | $1.40 | 13,100 | — | — |
| 2025-11-11 | $1.20 | $1.40 | 10,900 | — | — |
| 2025-11-10 | $1.19 | $1.38 | 41,400 | — | — |
| 2025-11-07 | $1.19 | $1.38 | 20,800 | — | — |
| 2025-11-06 | $1.19 | $1.38 | 17,900 | — | — |
| 2025-11-05 | $1.19 | $1.38 | 28,900 | — | — |
| 2025-11-04 | $1.15 | $1.34 | 47,000 | — | — |
| 2025-11-03 | $1.18 | $1.37 | 40,200 | — | — |
| 2025-10-31 | $1.22 | $1.42 | 117,700 | — | — |
| 2025-10-30 | $1.05 | $1.22 | 54,700 | — | — |
| 2025-10-29 | $1.11 | $1.29 | 33,700 | — | — |
| 2025-10-28 | $1.16 | $1.35 | 24,300 | — | — |
| 2025-10-27 | $1.14 | $1.33 | 28,900 | — | — |
| 2025-10-24 | $1.18 | $1.37 | 15,300 | — | — |
| 2025-10-23 | $1.17 | $1.36 | 20,800 | — | — |
| 2025-10-22 | $1.10 | $1.28 | 61,400 | — | — |
| 2025-10-21 | $1.22 | $1.42 | 9,000 | — | — |
| 2025-10-20 | $1.24 | $1.44 | 22,800 | — | — |
| 2025-10-17 | $1.21 | $1.41 | 29,900 | — | — |
| 2025-10-16 | $1.28 | $1.49 | 88,800 | — | — |
| 2025-10-15 | $1.33 | $1.55 | 184,300 | — | — |
| 2025-10-14 | $1.20 | $1.40 | 172,600 | — | — |
| 2025-10-13 | $1.14 | $1.33 | 13,200 | — | — |
| 2025-10-10 | $1.13 | $1.31 | 29,800 | — | — |
| 2025-10-09 | $1.16 | $1.35 | 37,100 | — | — |
| 2025-10-08 | $1.16 | $1.35 | 61,000 | — | — |
| 2025-10-07 | $1.10 | $1.28 | 92,000 | — | — |
| 2025-10-06 | $1.07 | $1.24 | 58,300 | — | — |
| 2025-10-03 | $1.07 | $1.24 | 37,600 | — | — |
| 2025-10-02 | $1.08 | $1.26 | 29,100 | — | — |
| 2025-10-01 | $1.05 | $1.22 | 55,800 | — | — |
| 2025-09-30 | $1.07 | $1.24 | 63,800 | — | — |
| 2025-09-29 | $1.04 | $1.21 | 77,400 | — | — |
| 2025-09-26 | $1.11 | $1.29 | 59,300 | — | — |
| 2025-09-25 | $1.16 | $1.35 | 70,700 | — | — |
| 2025-09-24 | $1.17 | $1.36 | 75,400 | — | — |
| 2025-09-23 | $1.19 | $1.38 | 54,100 | — | — |
| 2025-09-22 | $1.22 | $1.42 | 494,500 | — | — |
| 2025-09-19 | $1.30 | $1.51 | 4,853,500 | — | — |
| 2025-09-18 | $1.13 | $1.31 | 78,900 | — | — |
| 2025-09-17 | $1.05 | $1.22 | 38,700 | — | — |
| 2025-09-16 | $1.06 | $1.23 | 20,300 | — | — |
| 2025-09-15 | $1.07 | $1.24 | 14,400 | — | — |
| 2025-09-12 | $1.05 | $1.22 | 55,300 | — | — |
| 2025-09-11 | $1.08 | $1.26 | 21,900 | — | — |
| 2025-09-10 | $1.06 | $1.23 | 21,400 | — | — |
| 2025-09-09 | $1.05 | $1.22 | 16,800 | — | — |
| 2025-09-08 | $1.03 | $1.20 | 17,800 | — | — |
| 2025-09-05 | $1.06 | $1.23 | 45,200 | — | — |
| 2025-09-04 | $1.02 | $1.19 | 28,400 | — | — |
| 2025-09-03 | $1.01 | $1.18 | 13,000 | — | — |
| 2025-09-02 | $1.01 | $1.18 | 74,800 | — | — |
| 2025-08-29 | $1.04 | $1.21 | 16,800 | — | — |
| 2025-08-28 | $1.04 | $1.21 | 4,700 | — | — |
| 2025-08-27 | $1.04 | $1.21 | 44,700 | — | — |
| 2025-08-26 | $1.03 | $1.20 | 23,200 | — | — |
| 2025-08-25 | $1.02 | $1.19 | 8,100 | — | — |
| 2025-08-22 | $1.01 | $1.18 | 83,000 | — | — |
| 2025-08-21 | $1.05 | $1.22 | 16,100 | — | — |
| 2025-08-20 | $1.04 | $1.21 | 15,300 | — | — |
| 2025-08-19 | $1.05 | $1.22 | 140,200 | — | — |
| 2025-08-18 | $1.03 | $1.20 | 38,900 | — | — |
| 2025-08-15 | $1.01 | $1.18 | 54,200 | — | — |
| 2025-08-14 | $1.01 | $1.18 | 16,700 | — | — |
| 2025-08-13 | $1.00 | $1.16 | 24,000 | — | — |
| 2025-08-12 | $1.03 | $1.20 | 11,800 | — | — |
| 2025-08-11 | $1.02 | $1.19 | 40,200 | — | — |
| 2025-08-08 | $1.00 | $1.16 | 37,400 | — | — |
| 2025-08-07 | $1.06 | $1.23 | 11,100 | — | — |
| 2025-08-06 | $1.06 | $1.23 | 23,700 | — | — |
| 2025-08-05 | $1.03 | $1.20 | 35,900 | — | — |
| 2025-08-04 | $1.03 | $1.20 | 36,400 | — | — |
| 2025-08-01 | $1.04 | $1.21 | 24,500 | — | — |
| 2025-07-31 | $1.02 | $1.19 | 14,100 | — | — |
| 2025-07-30 | $1.05 | $1.22 | 40,500 | — | — |
| 2025-07-29 | $1.05 | $1.22 | 33,300 | — | — |
| 2025-07-28 | $1.08 | $1.26 | 18,700 | — | — |
| 2025-07-25 | $1.11 | $1.29 | 17,800 | — | — |
| 2025-07-24 | $1.12 | $1.30 | 44,700 | — | — |
| 2025-07-23 | $1.13 | $1.31 | 22,800 | — | — |
| 2025-07-22 | $1.12 | $1.30 | 20,100 | — | — |
| 2025-07-21 | $1.13 | $1.31 | 37,600 | — | — |
| 2025-07-18 | $1.13 | $1.31 | 16,900 | — | — |
| 2025-07-17 | $1.15 | $1.34 | 25,200 | — | — |
| 2025-07-16 | $1.15 | $1.34 | 53,200 | — | — |
| 2025-07-15 | $1.13 | $1.31 | 54,100 | — | — |
| 2025-07-14 | $1.13 | $1.31 | 12,700 | — | — |
| 2025-07-11 | $1.15 | $1.34 | 19,700 | — | — |
| 2025-07-10 | $1.14 | $1.33 | 28,700 | — | — |
| 2025-07-09 | $1.13 | $1.31 | 31,600 | — | — |
| 2025-07-08 | $1.15 | $1.34 | 15,300 | — | — |
| 2025-07-07 | $1.12 | $1.30 | 13,400 | — | — |
| 2025-07-03 | $1.17 | $1.36 | 4,600 | — | — |
| 2025-07-02 | $1.16 | $1.35 | 24,400 | — | — |
| 2025-07-01 | $1.17 | $1.36 | 13,300 | — | — |
| 2025-06-30 | $1.15 | $1.34 | 11,500 | — | — |
| 2025-06-27 | $1.17 | $1.36 | 29,300 | — | — |
| 2025-06-26 | $1.16 | $1.35 | 15,500 | — | — |
| 2025-06-25 | $1.16 | $1.35 | 38,300 | — | — |
| 2025-06-24 | $1.25 | $1.45 | 41,000 | — | — |
| 2025-06-23 | $1.29 | $1.50 | 193,100 | — | — |
| 2025-06-20 | $1.15 | $1.34 | 43,200 | — | — |
| 2025-06-18 | $1.23 | $1.43 | 92,800 | — | — |
| 2025-06-17 | $1.34 | $1.56 | 196,700 | — | — |
| 2025-06-16 | $1.28 | $1.49 | 404,800 | — | — |
| 2025-06-13 | $1.35 | $1.57 | 218,800 | — | — |
| 2025-06-12 | $1.13 | $1.31 | 15,700 | — | — |
| 2025-06-11 | $1.16 | $1.35 | 7,000 | — | — |
| 2025-06-10 | $1.17 | $1.36 | 17,300 | — | — |
| 2025-06-09 | $1.16 | $1.35 | 9,500 | — | — |
| 2025-06-06 | $1.17 | $1.36 | 6,900 | — | — |
| 2025-06-05 | $1.17 | $1.36 | 21,100 | — | — |
| 2025-06-04 | $1.25 | $1.45 | 93,600 | — | — |
| 2025-06-03 | $1.09 | $1.27 | 19,200 | — | — |
| 2025-06-02 | $1.12 | $1.30 | 25,800 | — | — |
| 2025-05-30 | $1.08 | $1.26 | 5,000 | — | — |
| 2025-05-29 | $1.07 | $1.24 | 37,500 | — | — |
| 2025-05-28 | $1.15 | $1.34 | 48,400 | — | — |
| 2025-05-27 | $1.04 | $1.21 | 53,400 | — | — |
| 2025-05-23 | $1.02 | $1.19 | 7,500 | — | — |
| 2025-05-22 | $1.01 | $1.18 | 41,700 | — | — |
| 2025-05-21 | $1.05 | $1.22 | 13,100 | — | — |
| 2025-05-20 | $1.06 | $1.23 | 20,500 | — | — |
| 2025-05-19 | $1.03 | $1.20 | 26,300 | — | — |
| 2025-05-16 | $1.05 | $1.22 | 23,500 | — | — |
| 2025-05-15 | $1.09 | $1.27 | 15,400 | — | — |
| 2025-05-14 | $1.10 | $1.28 | 30,700 | — | — |
| 2025-05-13 | $1.12 | $1.30 | 7,000 | — | — |
| 2025-05-12 | $1.14 | $1.33 | 21,100 | — | — |
| 2025-05-09 | $1.18 | $1.37 | 12,100 | — | — |
| 2025-05-08 | $1.09 | $1.27 | 4,000 | — | — |
| 2025-05-07 | $1.09 | $1.27 | 5,800 | — | — |
| 2025-05-06 | $1.09 | $1.27 | 5,400 | — | — |
| 2025-05-05 | $1.10 | $1.28 | 21,800 | — | — |
| 2025-05-02 | $1.11 | $1.29 | 11,100 | — | — |
| 2025-05-01 | $1.07 | $1.24 | 13,000 | — | — |
| 2025-04-30 | $1.09 | $1.27 | 10,600 | — | — |
| 2025-04-29 | $1.13 | $1.31 | 7,400 | — | — |
| 2025-04-28 | $1.13 | $1.31 | 20,500 | — | — |
| 2025-04-25 | $1.15 | $1.34 | 6,900 | — | — |
| 2025-04-24 | $1.15 | $1.34 | 7,400 | — | — |
| 2025-04-23 | $1.13 | $1.31 | 7,900 | — | — |
| 2025-04-22 | $1.14 | $1.33 | 67,600 | — | — |
| 2025-04-21 | $1.10 | $1.28 | 5,700 | — | — |
| 2025-04-17 | $1.12 | $1.30 | 11,300 | — | — |
| 2025-04-16 | $1.13 | $1.31 | 6,200 | — | — |
| 2025-04-15 | $1.14 | $1.33 | 10,500 | — | — |
| 2025-04-14 | $1.19 | $1.38 | 51,300 | — | — |
| 2025-04-11 | $1.12 | $1.30 | 9,200 | — | — |
| 2025-04-10 | $1.13 | $1.31 | 32,800 | — | — |
| 2025-04-09 | $1.09 | $1.27 | 78,300 | — | — |
| 2025-04-08 | $1.16 | $1.35 | 24,500 | — | — |
| 2025-04-07 | $1.17 | $1.36 | 48,400 | — | — |
| 2025-04-04 | $1.15 | $1.34 | 239,000 | — | — |
| 2025-04-03 | $1.19 | $1.38 | 9,100 | — | — |
| 2025-04-02 | $1.21 | $1.41 | 16,800 | — | — |
| 2025-04-01 | $1.21 | $1.41 | 27,300 | — | — |
| 2025-03-31 | $1.21 | $1.41 | 16,700 | — | — |
| 2025-03-28 | $1.21 | $1.41 | 8,900 | — | — |
| 2025-03-27 | $1.21 | $1.41 | 17,600 | — | — |
| 2025-03-26 | $1.16 | $1.35 | 50,100 | — | — |
| 2025-03-25 | $1.19 | $1.38 | 21,200 | — | — |
| 2025-03-24 | $1.24 | $1.44 | 10,900 | — | — |
| 2025-03-21 | $1.25 | $1.45 | 2,200 | — | — |
| 2025-03-20 | $1.25 | $1.45 | 5,400 | — | — |
| 2025-03-19 | $1.21 | $1.41 | 4,900 | — | — |
| 2025-03-18 | $1.23 | $1.43 | 13,300 | — | — |
| 2025-03-17 | $1.26 | $1.47 | 8,600 | — | — |
| 2025-03-14 | $1.29 | $1.50 | 9,100 | — | — |
| 2025-03-13 | $1.22 | $1.42 | 19,100 | — | — |
| 2025-03-12 | $1.21 | $1.41 | 17,900 | — | — |
| 2025-03-11 | $1.21 | $1.41 | 37,700 | — | — |
| 2025-03-10 | $1.25 | $1.45 | 52,100 | — | — |
| 2025-03-07 | $1.29 | $1.50 | 17,900 | — | — |
| 2025-03-06 | $1.25 | $1.45 | 11,500 | — | — |
| 2025-03-05 | $1.22 | $1.42 | 47,800 | — | — |
| 2025-03-04 | $1.25 | $1.45 | 7,900 | — | — |
| 2025-03-03 | $1.27 | $1.48 | 31,100 | — | — |
| 2025-02-28 | $1.30 | $1.51 | 72,900 | — | — |
| 2025-02-27 | $1.32 | $1.54 | 21,900 | — | — |
| 2025-02-26 | $1.38 | $1.61 | 37,700 | — | — |
| 2025-02-25 | $1.33 | $1.55 | 10,500 | — | — |
| 2025-02-24 | $1.35 | $1.57 | 56,000 | — | — |
| 2025-02-21 | $1.33 | $1.55 | 33,700 | — | — |
| 2025-02-20 | $1.35 | $1.57 | 41,200 | — | — |
| 2025-02-19 | $1.26 | $1.47 | 18,500 | — | — |
| 2025-02-18 | $1.27 | $1.48 | 33,900 | — | — |
| 2025-02-14 | $1.29 | $1.50 | 48,500 | — | — |
| 2025-02-13 | $1.33 | $1.55 | 14,100 | — | — |
| 2025-02-12 | $1.31 | $1.52 | 32,300 | — | — |
| 2025-02-11 | $1.29 | $1.50 | 9,500 | — | — |
| 2025-02-10 | $1.29 | $1.50 | 64,300 | — | — |
| 2025-02-07 | $1.29 | $1.50 | 11,200 | — | — |
| 2025-02-06 | $1.38 | $1.61 | 11,900 | — | — |
| 2025-02-05 | $1.37 | $1.59 | 11,100 | — | — |
| 2025-02-04 | $1.35 | $1.57 | 70,700 | — | — |
| 2025-02-03 | $1.39 | $1.62 | 32,300 | — | — |
| 2025-01-31 | $1.32 | $1.54 | 19,200 | — | — |
| 2025-01-30 | $1.41 | $1.64 | 22,000 | — | — |
| 2025-01-29 | $1.41 | $1.64 | 62,800 | — | — |
| 2025-01-28 | $1.39 | $1.62 | 27,300 | — | — |
| 2025-01-27 | $1.38 | $1.61 | 37,500 | — | — |
| 2025-01-24 | $1.38 | $1.61 | 25,500 | — | — |
| 2025-01-23 | $1.39 | $1.62 | 65,100 | — | — |
| 2025-01-22 | $1.38 | $1.61 | 46,300 | — | — |
| 2025-01-21 | $1.32 | $1.54 | 49,900 | — | — |
| 2025-01-17 | $1.31 | $1.52 | 11,900 | — | — |
| 2025-01-16 | $1.31 | $1.52 | 20,200 | — | — |
| 2025-01-15 | $1.34 | $1.56 | 11,600 | — | — |
| 2025-01-14 | $1.30 | $1.51 | 28,200 | — | — |
| 2025-01-13 | $1.26 | $1.47 | 22,900 | — | — |
| 2025-01-10 | $1.37 | $1.59 | 46,100 | — | — |
| 2025-01-08 | $1.37 | $1.59 | 24,800 | — | — |
| 2025-01-07 | $1.42 | $1.65 | 79,300 | — | — |
| 2025-01-06 | $1.36 | $1.58 | 67,400 | — | — |
| 2025-01-03 | $1.32 | $1.54 | 116,200 | — | — |
| 2025-01-02 | $1.22 | $1.42 | 45,300 | — | — |